Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ucore Rare Metals (TSV: UCU )

0.7100 +0.0800 (+12.70%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 0.4450 0.4800 0.4400 0.4800 1,098,435 +0.04(+9.09%)
Jan 30, 2012 0.4650 0.4650 0.4400 0.4400 410,620 -0.02(-4.35%)
Jan 27, 2012 0.4200 0.4600 0.4200 0.4600 461,477 +0.02(+4.55%)
Jan 26, 2012 0.4550 0.4600 0.4400 0.4400 328,209 -0.01(-2.22%)
Jan 25, 2012 0.4400 0.4500 0.4250 0.4500 278,914 +0.02(+3.45%)
Jan 24, 2012 0.4350 0.4350 0.4150 0.4350 168,015 -0.01(-1.14%)
Jan 23, 2012 0.4500 0.4500 0.4150 0.4400 265,860 +0.00(+0.00%)
Jan 20, 2012 0.4300 0.4400 0.4250 0.4400 72,661 +0.01(+2.33%)
Jan 19, 2012 0.4400 0.4400 0.4250 0.4300 256,660 -0.01(-2.27%)
Jan 18, 2012 0.4350 0.4400 0.4300 0.4400 145,264 +0.00(+0.00%)
Jan 17, 2012 0.4500 0.4500 0.4250 0.4400 158,672 -0.01(-2.22%)
Jan 16, 2012 0.4000 0.4600 0.4000 0.4500 346,228 +0.05(+13.92%)
Jan 13, 2012 0.4200 0.4350 0.3950 0.3950 1,349,657 -0.03(-8.14%)
Jan 12, 2012 0.4200 0.4300 0.4100 0.4300 285,847 -0.01(-2.27%)
Jan 11, 2012 0.4200 0.4450 0.4150 0.4400 243,659 +0.00(+0.00%)
Jan 10, 2012 0.4400 0.4500 0.4400 0.4400 122,900 +0.01(+1.15%)
Jan 09, 2012 0.4500 0.4500 0.4350 0.4350 109,420 -0.01(-2.25%)
Jan 06, 2012 0.4550 0.4550 0.4400 0.4450 525,505 +0.00(+0.00%)
Jan 05, 2012 0.4600 0.4600 0.4400 0.4450 699,319 +0.01(+2.30%)
Jan 04, 2012 0.3650 0.4350 0.3600 0.4350 928,815 +0.09(+26.09%)
Dec 30, 2011 0.3550 0.3650 0.3400 0.3450 600,410 -0.02(-5.48%)
Dec 29, 2011 0.3500 0.3650 0.3350 0.3650 566,616 +0.01(+2.82%)
Dec 28, 2011 0.3850 0.3850 0.3400 0.3550 242,229 -0.01(-1.39%)
Dec 23, 2011 0.3500 0.3600 0.3600 0.3600 271,093 +0.00(+0.00%)
Dec 21, 2011 0.3650 0.3650 0.3450 0.3600 182,420 +0.00(+0.00%)
Dec 20, 2011 0.3550 0.3600 0.3400 0.3600 610,884 +0.02(+5.88%)
Dec 19, 2011 0.3700 0.3850 0.3350 0.3400 450,191 -0.03(-8.11%)
Dec 16, 2011 0.3750 0.4000 0.3600 0.3700 424,439 +0.01(+2.78%)
Dec 15, 2011 0.3800 0.3900 0.3400 0.3600 357,432 -0.03(-7.69%)
Dec 14, 2011 0.3500 0.3900 0.3400 0.3900 606,747 +0.02(+4.00%)
Dec 13, 2011 0.4050 0.4100 0.3750 0.3750 431,715 -0.03(-7.41%)
Dec 12, 2011 0.4200 0.4250 0.4050 0.4050 419,144 -0.02(-4.71%)
Dec 09, 2011 0.4300 0.4400 0.4200 0.4250 155,500 -0.01(-1.16%)
Dec 08, 2011 0.4300 0.4400 0.4200 0.4300 190,078 -0.01(-2.27%)
Dec 07, 2011 0.4400 0.4500 0.4300 0.4400 170,075 +0.00(+0.00%)
Dec 06, 2011 0.4600 0.4700 0.4350 0.4400 204,531 -0.01(-2.22%)
Dec 05, 2011 0.4600 0.4600 0.4500 0.4500 414,188 -0.01(-2.17%)
Dec 02, 2011 0.4800 0.4900 0.4600 0.4600 273,046 -0.02(-4.17%)
Dec 01, 2011 0.5000 0.5000 0.4800 0.4800 371,426 -0.02(-4.00%)
Nov 30, 2011 0.4750 0.5200 0.4750 0.5000 251,097 +0.03(+5.26%)
Nov 29, 2011 0.4800 0.4900 0.4750 0.4750 47,229 +0.00(+0.00%)
Nov 28, 2011 0.5200 0.5200 0.4750 0.4750 179,953 -0.03(-5.00%)
Nov 25, 2011 0.4700 0.5000 0.4700 0.5000 172,300 +0.02(+4.17%)
Nov 24, 2011 0.4800 0.4800 0.4700 0.4800 48,427 +0.00(+0.00%)
Nov 23, 2011 0.4850 0.5000 0.4700 0.4800 172,382 -0.02(-4.00%)
Nov 22, 2011 0.4950 0.5000 0.4900 0.5000 199,794 +0.01(+1.01%)
Nov 21, 2011 0.5200 0.5200 0.4900 0.4950 493,147 -0.05(-8.33%)
Nov 18, 2011 0.5300 0.5500 0.5300 0.5400 138,915 +0.00(+0.00%)
Nov 17, 2011 0.5600 0.5700 0.5100 0.5400 406,265 -0.02(-3.57%)
Nov 16, 2011 0.5600 0.5800 0.5600 0.5600 137,360 -0.01(-1.75%)
Nov 15, 2011 0.5800 0.5800 0.5600 0.5700 204,985 -0.01(-1.72%)
Nov 14, 2011 0.5900 0.5900 0.5700 0.5800 219,907 +0.00(+0.00%)
Nov 11, 2011 0.5800 0.5900 0.5500 0.5800 319,101 +0.02(+3.57%)
Nov 10, 2011 0.5700 0.5700 0.5400 0.5600 317,745 +0.00(+0.00%)
Nov 09, 2011 0.5700 0.5800 0.5500 0.5600 240,563 -0.03(-5.08%)
Nov 08, 2011 0.5800 0.5900 0.5700 0.5900 862,467 +0.01(+1.72%)
Nov 07, 2011 0.5700 0.5800 0.5500 0.5800 820,895 +0.03(+5.45%)
Nov 04, 2011 0.5600 0.5600 0.5400 0.5500 462,344 -0.01(-1.79%)
Nov 03, 2011 0.5600 0.5700 0.5500 0.5600 567,204 +0.00(+0.00%)
Nov 02, 2011 0.5600 0.5700 0.5400 0.5600 632,132 +0.02(+3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.